Northwest Pipe Company (NQ: NWPX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.75	17.11	16.75	17.11	3,100	-0.03(-0.18%)
Oct 28, 2004	16.77	17.25	16.35	17.14	23,900	+0.62(+3.75%)
Oct 27, 2004	17.25	17.25	16.51	16.52	10,900	-0.73(-4.23%)
Oct 26, 2004	17.10	17.25	17.10	17.25	2,300	+0.15(+0.88%)
Oct 25, 2004	17.30	17.64	17.00	17.10	15,400	-0.01(-0.06%)
Oct 22, 2004	17.08	17.96	17.08	17.11	17,000	-0.38(-2.17%)
Oct 21, 2004	17.84	17.84	17.40	17.49	2,600	-0.05(-0.29%)
Oct 20, 2004	17.90	18.00	17.45	17.54	34,500	+0.17(+0.98%)
Oct 19, 2004	17.51	17.63	17.30	17.37	9,500	-0.18(-1.03%)
Oct 18, 2004	18.50	18.50	17.55	17.55	23,600	-0.48(-2.66%)
Oct 15, 2004	18.10	18.15	18.00	18.03	23,100	-0.12(-0.66%)
Oct 14, 2004	18.11	18.20	18.07	18.15	4,400	+0.35(+1.97%)
Oct 13, 2004	17.62	18.20	17.62	17.80	5,500	-0.39(-2.14%)
Oct 12, 2004	18.38	18.38	18.01	18.19	900	+0.27(+1.51%)
Oct 11, 2004	18.06	18.55	17.70	17.92	4,300	+0.14(+0.79%)
Oct 08, 2004	18.01	18.37	17.71	17.78	6,800	-0.27(-1.50%)
Oct 07, 2004	18.75	18.77	17.75	18.05	8,100	-0.70(-3.73%)
Oct 06, 2004	19.00	19.05	18.75	18.75	2,800	-0.25(-1.32%)
Oct 05, 2004	19.40	19.44	18.26	19.00	16,200	+0.21(+1.12%)
Oct 04, 2004	17.50	18.98	17.50	18.79	12,600	+0.94(+5.27%)
Oct 01, 2004	17.40	17.85	17.15	17.85	14,200	+0.49(+2.82%)
Sep 30, 2004	17.07	17.43	17.01	17.36	12,300	+0.26(+1.52%)
Sep 29, 2004	17.07	17.12	17.00	17.10	4,400	+0.19(+1.12%)
Sep 28, 2004	16.90	17.15	16.81	16.91	8,200	+0.09(+0.54%)
Sep 27, 2004	17.40	17.40	16.39	16.82	26,000	+0.17(+1.02%)
Sep 24, 2004	16.69	16.79	16.64	16.65	7,400	-0.13(-0.77%)
Sep 23, 2004	17.00	17.15	16.50	16.78	4,800	-0.26(-1.53%)
Sep 22, 2004	17.00	17.04	17.00	17.04	500	-0.18(-1.05%)
Sep 21, 2004	17.25	17.52	17.15	17.22	12,900	+0.05(+0.30%)
Sep 20, 2004	17.00	17.20	17.00	17.17	1,500	+0.27(+1.60%)
Sep 17, 2004	17.25	17.25	16.86	16.90	11,000	-0.17(-0.99%)
Sep 16, 2004	17.20	17.63	16.35	17.07	15,500	-0.13(-0.76%)
Sep 15, 2004	17.20	17.30	17.20	17.20	1,300	+0.10(+0.58%)
Sep 14, 2004	17.25	17.39	17.09	17.10	5,200	-0.16(-0.93%)
Sep 13, 2004	17.25	17.32	17.25	17.26	2,100	+0.15(+0.88%)
Sep 10, 2004	17.00	17.19	16.90	17.11	5,160	+0.15(+0.88%)
Sep 09, 2004	16.75	16.96	16.75	16.96	3,900	+0.16(+0.95%)
Sep 08, 2004	16.60	16.89	16.60	16.80	25,865	+0.26(+1.57%)
Sep 07, 2004	16.85	16.85	16.54	16.54	11,600	-0.36(-2.13%)
Sep 03, 2004	16.84	16.91	16.71	16.90	4,100	+0.06(+0.36%)
Sep 02, 2004	16.82	16.90	16.79	16.84	4,300	+0.02(+0.12%)
Sep 01, 2004	16.70	16.82	16.65	16.82	9,900	+0.00(+0.00%)
Aug 31, 2004	16.65	16.82	16.63	16.82	5,800	+0.18(+1.08%)
Aug 30, 2004	16.75	16.85	16.64	16.64	3,900	-0.11(-0.66%)
Aug 27, 2004	16.75	16.91	16.61	16.75	12,500	+0.13(+0.78%)
Aug 26, 2004	16.75	16.84	16.53	16.62	13,800	-0.08(-0.48%)
Aug 25, 2004	17.00	17.09	16.40	16.70	21,800	-0.25(-1.47%)
Aug 24, 2004	17.05	17.14	16.81	16.95	2,200	-0.06(-0.35%)
Aug 23, 2004	17.55	17.55	16.85	17.01	5,700	-0.39(-2.24%)
Aug 20, 2004	17.50	17.64	17.01	17.40	17,000	-0.10(-0.57%)
Aug 19, 2004	18.19	18.19	17.30	17.50	6,100	-0.41(-2.29%)
Aug 18, 2004	17.70	18.00	17.70	17.91	16,500	-0.04(-0.22%)
Aug 17, 2004	17.00	18.00	17.00	17.95	22,700	+1.15(+6.85%)
Aug 16, 2004	16.81	16.81	16.75	16.80	1,800	-0.11(-0.65%)
Aug 13, 2004	16.91	17.04	16.82	16.91	6,400	-0.20(-1.17%)
Aug 12, 2004	17.00	17.32	16.84	17.11	6,100	+0.15(+0.88%)
Aug 11, 2004	17.20	17.20	16.96	16.96	700	-0.37(-2.14%)
Aug 10, 2004	17.00	17.34	16.94	17.33	8,100	+0.51(+3.03%)
Aug 09, 2004	16.89	17.00	16.76	16.82	4,600	-0.01(-0.06%)
Aug 06, 2004	16.96	17.00	16.78	16.83	3,900	-0.13(-0.77%)
Aug 05, 2004	17.15	17.28	16.96	16.96	3,200	-0.19(-1.11%)
Aug 04, 2004	17.00	17.29	16.99	17.15	1,800	+0.15(+0.88%)
Aug 03, 2004	17.18	17.18	16.86	17.00	8,600	-0.29(-1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.